Italia Markets closed

Stereotaxis, Inc. (STXS)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,1000+0,0100 (+0,48%)
Alla chiusura: 04:00PM EDT
2,2200 +0,12 (+5,71%)
Dopo ore: 06:23PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20242,09002,11002,08002,10002,1000301.600
16 mag 20242,09002,16002,05002,09002,0900294.800
15 mag 20242,10002,17002,08002,09002,0900449.700
14 mag 20242,23002,26002,05002,09002,0900409.500
13 mag 20242,18002,22002,13002,16002,1600621.000
10 mag 20242,19002,21002,18002,18002,1800217.100
09 mag 20242,18002,26002,17002,19002,1900415.200
08 mag 20242,26002,29002,16002,16002,1600299.800
07 mag 20242,28002,40002,25002,25002,2500219.100
06 mag 20242,34002,37002,25002,25002,2500384.400
03 mag 20242,35002,48002,30002,34002,3400255.300
02 mag 20242,41002,41002,30002,32002,3200167.500
01 mag 20242,33002,43002,32002,41002,4100186.800
30 apr 20242,31002,38002,27002,35002,3500178.400
29 apr 20242,29002,30002,25002,30002,3000326.100
26 apr 20242,36002,39002,27002,30002,3000236.800
25 apr 20242,39002,40002,26002,35002,3500481.900
24 apr 20242,61002,61002,38002,38002,3800238.500
23 apr 20242,53002,67002,52002,56002,5600235.600
22 apr 20242,49002,55002,43002,50002,5000176.700
19 apr 20242,46002,54002,45002,49002,4900143.800
18 apr 20242,58002,60002,45002,45002,4500238.300
17 apr 20242,65002,71002,58002,58002,5800228.700
16 apr 20242,63002,72002,58002,64002,6400251.900
15 apr 20242,73002,76002,65002,70002,7000187.900
12 apr 20242,90002,95002,58002,71002,7100405.200
11 apr 20242,86002,97002,82002,91002,9100248.600
10 apr 20242,95002,98002,79002,91002,9100344.400
09 apr 20243,04003,07002,85002,97002,9700328.700
08 apr 20243,20003,22003,00003,04003,0400297.800
05 apr 20243,09003,29003,06003,20003,2000462.000
04 apr 20243,00003,21002,90003,09003,0900816.600
03 apr 20243,02003,05002,83002,95002,9500844.500
02 apr 20242,63003,13002,63003,01003,01002.396.300
01 apr 20242,61002,65002,56002,58002,580093.700
28 mar 20242,55002,68002,54002,61002,6100214.100
27 mar 20242,52002,55002,46002,51002,5100105.400
26 mar 20242,45002,51002,42002,49002,4900148.300
25 mar 20242,52002,53002,41002,45002,4500179.900
22 mar 20242,51002,54002,42002,51002,5100186.300
21 mar 20242,58002,62002,49002,51002,5100127.000
20 mar 20242,53002,58002,48002,57002,5700145.300
19 mar 20242,49002,55002,44002,51002,5100226.900
18 mar 20242,43002,56002,42002,48002,4800244.600
15 mar 20242,42002,48002,40002,48002,4800362.600
14 mar 20242,49002,53002,40002,45002,4500209.200
13 mar 20242,48002,56002,46002,49002,4900243.500
12 mar 20242,56002,61002,48002,48002,4800178.500
11 mar 20242,69002,71002,53002,56002,5600200.200
08 mar 20242,64002,89002,59002,67002,6700295.500
07 mar 20242,43002,66002,41002,60002,6000301.900
06 mar 20242,41002,51002,40002,41002,4100231.200
05 mar 20242,50002,65002,31002,43002,4300581.300
04 mar 20242,72002,74002,58002,61002,6100328.200
01 mar 20242,89002,89002,50002,70002,7000571.900
29 feb 20242,88002,89002,76002,87002,8700199.300
28 feb 20242,88002,92002,78002,81002,8100182.400
27 feb 20242,93003,00002,86002,90002,9000187.900
26 feb 20243,04003,10002,86002,96002,9600254.800
23 feb 20242,84003,08002,83003,05003,0500291.200
22 feb 20243,20003,20002,78002,81002,8100400.300
21 feb 20243,05003,29003,04003,16003,1600670.100
20 feb 20242,80003,14002,74003,05003,0500579.600
16 feb 20242,80002,87002,75002,80002,8000330.700
15 feb 20242,88002,88002,77002,80002,8000266.900
14 feb 20242,66002,97002,66002,85002,8500543.400
13 feb 20242,69002,70002,54002,65002,6500330.800
12 feb 20242,61002,77002,58002,73002,7300296.600
09 feb 20242,46002,63002,46002,59002,5900258.200
08 feb 20242,36002,52002,36002,43002,4300174.400
07 feb 20242,43002,43002,34002,37002,3700120.600
06 feb 20242,30002,46002,30002,40002,4000259.000
05 feb 20242,13002,38002,11002,29002,2900225.200
02 feb 20242,14002,17002,12002,17002,1700124.000
01 feb 20242,06002,16002,05002,16002,1600121.800
31 gen 20242,07002,11002,02002,02002,0200116.100
30 gen 20242,12002,12002,03002,08002,080074.000
29 gen 20242,04002,17002,00002,12002,1200115.300
26 gen 20242,09002,12001,99002,03002,0300122.600
25 gen 20242,10002,17002,06002,08002,0800140.000
24 gen 20242,19002,25002,07002,10002,1000215.600
23 gen 20242,01002,17001,99002,14002,1400361.900
22 gen 20241,84002,01001,84001,98001,9800233.100
19 gen 20241,82001,88001,80001,85001,850085.900
18 gen 20241,84001,93001,81001,84001,8400171.300
17 gen 20241,82001,89001,74001,84001,8400355.600
16 gen 20241,87001,89001,79001,82001,8200268.600
12 gen 20242,01002,04001,86001,86001,8600329.900
11 gen 20241,97002,05001,88002,05002,0500285.000
10 gen 20241,87002,17001,82001,94001,94001.185.900
09 gen 20241,75001,77001,72001,74001,7400127.000
08 gen 20241,84001,85001,72001,78001,7800130.800
05 gen 20241,86001,86001,72001,74001,7400161.300
04 gen 20241,85001,87001,80001,85001,8500150.700
03 gen 20241,87001,88001,80001,87001,8700226.200
02 gen 20241,73001,93001,73001,87001,8700409.400
29 dic 20231,74001,76001,67001,75001,7500131.700
28 dic 20231,69001,77001,69001,75001,7500130.100
27 dic 20231,77001,85001,66001,72001,7200350.500
26 dic 20231,82001,91001,74001,74001,7400392.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...